Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 67.24 | 67.49 | 66.05 | 66.37 | 66.37 | -0.82 (-1.22%) | 685,900 |
11 Feb 2022 | USD | 67.51 | 68.21 | 66.98 | 67.19 | 67.19 | -0.09 (-0.13%) | 852,700 |
10 Feb 2022 | USD | 67.36 | 67.94 | 67.07 | 67.28 | 67.28 | -0.68 (-1.00%) | 818,200 |
9 Feb 2022 | USD | 67.73 | 68.12 | 67.27 | 67.96 | 67.96 | +0.5 (+0.74%) | 668,600 |
8 Feb 2022 | USD | 67.42 | 67.72 | 67.07 | 67.46 | 67.46 | +0.28 (+0.42%) | 732,100 |
7 Feb 2022 | USD | 67.47 | 67.73 | 67.06 | 67.18 | 67.18 | +0.03 (+0.04%) | 652,200 |
4 Feb 2022 | USD | 67.55 | 67.81 | 66.77 | 67.15 | 67.15 | -0.89 (-1.31%) | 879,800 |
3 Feb 2022 | USD | 68.02 | 68.31 | 67.47 | 68.04 | 68.04 | -0.34 (-0.50%) | 848,800 |
2 Feb 2022 | USD | 67.42 | 68.49 | 67.4 | 68.38 | 68.38 | +0.89 (+1.32%) | 884,900 |
1 Feb 2022 | USD | 67.35 | 67.72 | 66.76 | 67.49 | 67.49 | +0.06 (+0.09%) | 766,600 |
31 Jan 2022 | USD | 66.81 | 67.62 | 66.64 | 67.43 | 67.43 | +0.18 (+0.27%) | 1,304,400 |
28 Jan 2022 | USD | 65.77 | 67.3 | 65.01 | 67.25 | 67.25 | +1.16 (+1.76%) | 1,019,800 |
27 Jan 2022 | USD | 66.5 | 67.49 | 65.85 | 66.09 | 66.09 | -0.41 (-0.62%) | 1,635,300 |
26 Jan 2022 | USD | 66.18 | 67.92 | 66.09 | 66.5 | 66.5 | +0.16 (+0.24%) | 1,531,000 |
25 Jan 2022 | USD | 66.12 | 67.12 | 65.35 | 66.34 | 66.34 | +0.17 (+0.26%) | 1,762,172 |
24 Jan 2022 | USD | 65.6 | 66.19 | 64.48 | 66.17 | 66.17 | +0.39 (+0.59%) | 1,572,100 |
21 Jan 2022 | USD | 66.74 | 67.3 | 65.68 | 65.78 | 65.78 | -0.51 (-0.77%) | 1,553,000 |
20 Jan 2022 | USD | 66.45 | 67.5 | 66.27 | 66.29 | 66.29 | -0.48 (-0.72%) | 1,002,600 |
19 Jan 2022 | USD | 66.66 | 67.26 | 66.55 | 66.77 | 66.77 | +0.24 (+0.36%) | 1,023,300 |
18 Jan 2022 | USD | 67.28 | 67.56 | 66.14 | 66.53 | 66.53 | -1.37 (-2.02%) | 1,216,100 |
14 Jan 2022 | USD | 66.82 | 68.26 | 66.19 | 67.9 | 67.9 | +0.76 (+1.13%) | 2,010,400 |
13 Jan 2022 | USD | 66.98 | 67.3 | 66.57 | 67.14 | 67.14 | +0.13 (+0.19%) | 1,075,400 |
12 Jan 2022 | USD | 67.01 | 67.6 | 66.55 | 67.01 | 67.01 | 0.0 (0.0%) | 1,345,200 |
11 Jan 2022 | USD | 65.75 | 67.61 | 65.54 | 67.01 | 67.01 | +1.21 (+1.84%) | 2,834,900 |
10 Jan 2022 | USD | 68.15 | 68.15 | 65.58 | 65.8 | 65.8 | -2.35 (-3.45%) | 2,168,200 |
7 Jan 2022 | USD | 69.22 | 69.36 | 68.03 | 68.15 | 68.15 | -1.08 (-1.56%) | 1,728,900 |
6 Jan 2022 | USD | 72.06 | 72.16 | 68.89 | 69.23 | 69.23 | -2.62 (-3.65%) | 1,481,200 |
5 Jan 2022 | USD | 71.4 | 72.44 | 71.38 | 71.85 | 71.85 | +0.42 (+0.59%) | 929,500 |
4 Jan 2022 | USD | 71.63 | 72.41 | 71.09 | 71.43 | 71.43 | -0.16 (-0.22%) | 907,200 |
3 Jan 2022 | USD | 72.74 | 72.74 | 70.53 | 71.59 | 71.59 | -1.27 (-1.74%) | 1,265,100 |